Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,46 | +4,45 % | $4,23 | $4,58 | $4,23 | 38,80K |
| 2026-10-01 | $4,27 | +2,89 % | $4,21 | $4,33 | $4,15 | 49,70K |
| 2026-09-30 | $4,15 | -2,81 % | $4,23 | $4,32 | $4,08 | 96,80K |
| 2026-09-29 | $4,27 | -5,74 % | $4,20 | $4,38 | $4,04 | 248,90K |
| 2026-09-28 | $4,53 | -2,16 % | $4,75 | $4,88 | $4,48 | 522,50K |
| 2026-09-25 | $4,63 | -3,14 % | $4,81 | $4,88 | $4,54 | 49,30K |
| 2026-09-24 | $4,78 | +0,42 % | $4,80 | $4,88 | $4,67 | 62,90K |
| 2026-09-23 | $4,76 | +3,70 % | $4,60 | $4,76 | $4,54 | 40,20K |
| 2026-09-22 | $4,59 | +3,15 % | $4,44 | $4,60 | $4,31 | 58,10K |
| 2026-09-21 | $4,45 | -0,22 % | $4,48 | $4,53 | $4,32 | 24,70K |
| 2026-09-18 | $4,46 | +2,29 % | $4,36 | $4,50 | $4,30 | 74,30K |
| 2026-09-17 | $4,36 | +4,56 % | $4,22 | $4,44 | $4,22 | 30,10K |
| 2026-09-16 | $4,17 | -0,95 % | $4,27 | $4,27 | $4,16 | 24,00K |
| 2026-09-15 | $4,21 | -3,00 % | $4,36 | $4,36 | $4,21 | 31,80K |
| 2026-09-14 | $4,34 | -0,46 % | $4,43 | $4,51 | $4,31 | 46,90K |
| 2026-09-11 | $4,36 | -0,68 % | $4,44 | $4,50 | $4,35 | 49,00K |
| 2026-09-10 | $4,39 | +0,92 % | $4,35 | $4,50 | $4,31 | 49,10K |
| 2026-09-09 | $4,35 | -0,91 % | $4,40 | $4,40 | $4,31 | 16,10K |
| 2026-09-08 | $4,39 | +0,92 % | $4,49 | $4,49 | $4,31 | 38,90K |
| 2026-09-04 | $4,35 | -0,46 % | $4,39 | $4,50 | $4,27 | 45,10K |
| 2026-09-03 | $4,37 | -1,80 % | $4,57 | $4,63 | $4,36 | 82,50K |
| 2026-09-02 | $4,45 | +4,95 % | $4,22 | $4,53 | $4,22 | 20,10K |
| 2026-09-01 | $4,24 | -1,40 % | $4,36 | $4,44 | $4,21 | 17,80K |
| 2026-08-31 | $4,30 | -2,27 % | $4,37 | $4,40 | $4,29 | 10,80K |
| 2026-08-28 | $4,40 | -0,68 % | $4,39 | $4,53 | $4,30 | 43,10K |
| 2026-08-27 | $4,43 | +1,84 % | $4,38 | $4,43 | $4,31 | 21,00K |
| 2026-08-26 | $4,35 | -1,36 % | $4,57 | $4,57 | $4,35 | 6,00K |
| 2026-08-25 | $4,41 | -0,68 % | $4,86 | $4,86 | $4,38 | 17,70K |
| 2026-08-24 | $4,44 | -2,63 % | $4,60 | $5,04 | $4,29 | 41,30K |
| 2026-08-21 | $4,56 | +2,93 % | $4,45 | $4,60 | $4,32 | 95,20K |
| 2026-08-20 | $4,43 | -0,23 % | $4,50 | $4,64 | $4,36 | 28,60K |
| 2026-08-19 | $4,44 | +2,30 % | $4,37 | $4,48 | $4,25 | 28,20K |
| 2026-08-18 | $4,34 | +3,83 % | $4,18 | $4,49 | $4,17 | 102,10K |
| 2026-08-17 | $4,18 | -4,78 % | $4,39 | $4,53 | $4,17 | 42,40K |
| 2026-08-14 | $4,39 | +4,52 % | $4,23 | $4,53 | $4,20 | 82,60K |
| 2026-08-13 | $4,20 | +1,20 % | $4,15 | $4,24 | $4,07 | 41,20K |
| 2026-08-12 | $4,15 | -2,12 % | $4,21 | $4,39 | $4,15 | 32,70K |
| 2026-08-11 | $4,24 | 0,00 % | $4,25 | $4,39 | $4,15 | 40,60K |
| 2026-08-10 | $4,24 | +0,47 % | $4,27 | $4,38 | $4,21 | 70,10K |
| 2026-08-07 | $4,22 | -0,47 % | $4,31 | $4,31 | $4,08 | 107,20K |
| 2026-08-06 | $4,24 | -1,40 % | $4,33 | $4,55 | $4,20 | 62,20K |
| 2026-08-05 | $4,30 | +2,14 % | $4,25 | $4,38 | $4,20 | 63,10K |
| 2026-08-04 | $4,21 | +0,48 % | $4,18 | $4,32 | $4,15 | 52,50K |
| 2026-08-03 | $4,19 | -1,18 % | $4,24 | $4,39 | $4,12 | 35,20K |
| 2026-07-31 | $4,24 | +1,92 % | $4,20 | $4,42 | $4,10 | 29,50K |
| 2026-07-30 | $4,16 | +0,24 % | $4,17 | $4,59 | $4,15 | 78,20K |
| 2026-07-29 | $4,15 | -6,53 % | $4,44 | $4,49 | $4,10 | 50,90K |
| 2026-07-28 | $4,44 | +4,23 % | $4,34 | $4,49 | $4,20 | 31,30K |
| 2026-07-27 | $4,26 | -0,93 % | $4,27 | $4,42 | $4,26 | 12,20K |
| 2026-07-24 | $4,30 | 0,00 % | $4,37 | $4,44 | $4,24 | 24,80K |
| 2026-07-23 | $4,30 | -3,37 % | $4,45 | $4,59 | $4,30 | 26,30K |
| 2026-07-22 | $4,45 | -2,20 % | $4,50 | $4,52 | $4,45 | 4,00K |
| 2026-07-21 | $4,55 | +5,81 % | $4,32 | $4,63 | $4,32 | 16,40K |
| 2026-07-20 | $4,30 | -0,92 % | $4,39 | $4,39 | $4,26 | 27,70K |
| 2026-07-17 | $4,34 | -2,47 % | $4,46 | $4,87 | $4,24 | 23,90K |
| 2026-07-16 | $4,45 | -5,72 % | $4,74 | $4,77 | $4,45 | 36,90K |
| 2026-07-15 | $4,72 | -1,67 % | $4,85 | $4,87 | $4,66 | 40,30K |
| 2026-07-14 | $4,80 | 0,00 % | $4,86 | $5,02 | $4,72 | 34,90K |
| 2026-07-13 | $4,80 | -3,61 % | $4,98 | $5,33 | $4,80 | 20,10K |
| 2026-07-10 | $4,98 | +0,61 % | $4,99 | $4,99 | $4,81 | 17,70K |
| 2026-07-09 | $4,95 | +3,56 % | $4,80 | $5,00 | $4,77 | 23,30K |
| 2026-07-08 | $4,78 | -1,65 % | $4,79 | $5,00 | $4,74 | 13,70K |
| 2026-07-07 | $4,86 | -2,02 % | $5,05 | $5,12 | $4,74 | 54,90K |
| 2026-07-06 | $4,96 | -1,98 % | $5,06 | $5,13 | $4,90 | 37,80K |
| 2026-07-02 | $5,06 | -1,56 % | $5,22 | $5,22 | $5,00 | 30,50K |
| 2026-07-01 | $5,14 | +0,78 % | $5,26 | $5,26 | $5,04 | 45,10K |
| 2026-06-30 | $5,10 | -0,58 % | $5,31 | $5,31 | $5,05 | 30,10K |
| 2026-06-29 | $5,13 | -3,02 % | $5,39 | $5,47 | $5,10 | 37,80K |
| 2026-06-26 | $5,29 | +3,93 % | $5,18 | $5,40 | $5,08 | 78,20K |
| 2026-06-25 | $5,09 | -0,97 % | $5,23 | $5,37 | $4,97 | 36,10K |
| 2026-06-24 | $5,14 | -2,28 % | $5,30 | $5,43 | $5,01 | 37,80K |
| 2026-06-23 | $5,26 | -2,77 % | $5,55 | $5,68 | $5,23 | 28,10K |
| 2026-06-22 | $5,41 | -5,42 % | $5,76 | $5,76 | $5,41 | 34,10K |
| 2026-06-18 | $5,72 | -1,21 % | $5,82 | $6,11 | $5,69 | 30,80K |
| 2026-06-17 | $5,79 | -1,86 % | $5,95 | $5,95 | $5,31 | 18,80K |
| 2026-06-16 | $5,90 | -1,01 % | $5,73 | $6,15 | $5,66 | 29,80K |
| 2026-06-15 | $5,96 | +1,19 % | $5,95 | $6,10 | $5,73 | 22,10K |
| 2026-06-12 | $5,89 | +2,08 % | $5,74 | $6,15 | $5,67 | 59,10K |
| 2026-06-11 | $5,77 | +2,12 % | $5,69 | $5,82 | $5,58 | 30,50K |
| 2026-06-10 | $5,65 | -0,53 % | $5,65 | $5,74 | $5,58 | 17,30K |
| 2026-06-09 | $5,68 | +1,07 % | $5,59 | $5,83 | $5,54 | 19,80K |
| 2026-06-08 | $5,62 | -3,10 % | $5,85 | $5,88 | $5,30 | 45,40K |
| 2026-06-05 | $5,80 | +4,88 % | $5,67 | $5,87 | $5,60 | 67,20K |
| 2026-06-04 | $5,53 | +0,55 % | $5,50 | $5,75 | $5,45 | 79,40K |
| 2026-06-03 | $5,50 | -3,85 % | $5,73 | $5,94 | $5,47 | 19,20K |
| 2026-06-02 | $5,72 | +4,00 % | $5,50 | $5,79 | $5,50 | 64,80K |
| 2026-06-01 | $5,50 | +1,10 % | $5,52 | $5,76 | $5,38 | 112,90K |
| 2026-05-29 | $5,44 | -0,91 % | $5,50 | $5,60 | $5,30 | 31,50K |
| 2026-05-28 | $5,49 | +4,77 % | $5,30 | $5,75 | $5,13 | 128,00K |
| 2026-05-27 | $5,24 | +5,43 % | $4,91 | $5,42 | $4,80 | 108,00K |